18,150€
-0,82%
Echtzeit-Aktienkurs MILLER (HERMAN) DL-,20
Bid:
Ask:
Aktienkurse zur MILLER (HERMAN) DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | 77,00 |
| 14.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | 2,00 |
| 13.08.2025 | 17,90 | 18,65 | 17,90 | 18,55 | 3,06% | - |
| 12.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,96% | 30,00 |
| 11.08.2025 | 17,10 | 17,40 | 17,00 | 17,15 | 0,00% | - |
| 08.08.2025 | 17,10 | 17,35 | 16,85 | 17,15 | 0,59% | - |
| 07.08.2025 | 17,00 | 17,30 | 16,95 | 17,05 | 0,89% | - |
| 06.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | 46,00 |
| 05.08.2025 | 16,95 | 17,25 | 16,75 | 17,05 | 0,59% | - |
| 04.08.2025 | 15,75 | 17,05 | 15,75 | 16,95 | 0,89% | - |
| 01.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,90% | 2,00 |
| 31.07.2025 | 16,90 | 17,00 | 16,45 | 16,65 | -2,63% | - |
| 30.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | 149,00 |
| 29.07.2025 | 17,50 | 17,70 | 16,95 | 16,95 | -2,02% | - |
| 28.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | 228,00 |
| 25.07.2025 | 16,85 | 17,25 | 16,65 | 17,15 | -0,29% | - |
| 24.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 3,00 |
| 23.07.2025 | 16,65 | 17,15 | 16,65 | 16,95 | 2,42% | - |
| 22.07.2025 | 16,50 | 16,90 | 16,35 | 16,55 | 0,30% | - |
| 21.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 12,00 |
| 18.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,62% | 59,00 |
| 17.07.2025 | 16,95 | 17,25 | 16,85 | 17,15 | 1,78% | - |
| 16.07.2025 | 16,90 | 17,25 | 16,55 | 16,85 | -0,88% | - |
| 15.07.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -3,68% | 353,00 |
| 14.07.2025 | 17,70 | 17,80 | 17,45 | 17,65 | -0,56% | - |
| 11.07.2025 | 18,10 | 18,25 | 17,55 | 17,75 | -1,66% | - |
| 10.07.2025 | 17,65 | 18,35 | 17,55 | 18,05 | 0,84% | - |
| 09.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 6,00 |
| 08.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 180,00 |
| 07.07.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | 311,00 |
| 04.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,83% | - |
| 03.07.2025 | 17,90 | 18,20 | 17,70 | 18,05 | 1,12% | - |
| 02.07.2025 | 17,60 | 18,00 | 17,50 | 17,85 | 6,89% | - |
| 01.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 2,00 |
| 30.06.2025 | 17,30 | 17,30 | 16,40 | 16,40 | -3,24% | 70,00 |
| 27.06.2025 | 17,00 | 17,25 | 16,60 | 16,95 | -0,29% | - |
| 26.06.2025 | 16,50 | 17,00 | 16,50 | 17,00 | 11,48% | 359,00 |
| 25.06.2025 | 15,25 | 15,65 | 14,95 | 15,25 | 0,00% | - |
| 24.06.2025 | 15,15 | 15,25 | 14,95 | 15,25 | 2,69% | - |
| 23.06.2025 | 14,65 | 14,95 | 14,55 | 14,85 | 0,68% | - |
| 20.06.2025 | 14,60 | 15,00 | 14,55 | 14,75 | 1,37% | - |
| 19.06.2025 | 14,70 | 14,75 | 14,55 | 14,55 | -2,02% | - |
| 18.06.2025 | 14,75 | 14,95 | 14,55 | 14,85 | 0,68% | - |
| 17.06.2025 | 14,80 | 14,95 | 14,55 | 14,75 | -0,67% | - |
| 16.06.2025 | 14,65 | 14,95 | 14,55 | 14,85 | 1,37% | - |
| 13.06.2025 | 14,85 | 15,05 | 14,65 | 14,65 | -2,01% | - |
| 12.06.2025 | 15,25 | 15,35 | 14,90 | 14,95 | -2,61% | - |
| 11.06.2025 | 15,55 | 15,85 | 15,25 | 15,35 | -1,92% | - |
| 10.06.2025 | 15,25 | 15,85 | 15,25 | 15,65 | 1,95% | - |
| 09.06.2025 | 14,95 | 15,35 | 14,95 | 15,35 | 2,68% | - |
| 06.06.2025 | 15,05 | 15,35 | 14,75 | 14,95 | -0,66% | - |
| 05.06.2025 | 14,95 | 15,05 | 14,55 | 15,05 | 0,67% | - |
| 04.06.2025 | 15,05 | 15,15 | 14,75 | 14,95 | 5,28% | - |
| 03.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 362,00 |
| 02.06.2025 | 14,90 | 14,90 | 14,30 | 14,30 | -3,70% | 104,00 |
| 30.05.2025 | 14,95 | 15,05 | 14,75 | 14,85 | -1,98% | - |
| 29.05.2025 | 15,15 | 15,25 | 14,75 | 15,15 | 2,02% | - |
| 28.05.2025 | 15,05 | 15,10 | 14,75 | 14,85 | 1,02% | - |
| 27.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 130,00 |
| 26.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 30,00 |
| 23.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,71% | 1,00 |
| 22.05.2025 | 14,55 | 14,75 | 14,25 | 14,65 | 0,00% | - |
| 21.05.2025 | 15,15 | 15,35 | 14,55 | 14,65 | -6,69% | - |
| 20.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,28% | 73,00 |
| 19.05.2025 | 15,70 | 15,70 | 15,35 | 15,35 | -4,66% | - |
| 16.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,22% | 6,00 |
| 15.05.2025 | 15,65 | 15,85 | 15,50 | 15,75 | -0,94% | - |
| 14.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 4,00 |
| 13.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | 8,00 |
| 12.05.2025 | 15,10 | 16,30 | 15,10 | 16,15 | 8,75% | - |
| 09.05.2025 | 14,85 | 15,10 | 14,70 | 14,85 | -0,67% | - |
| 08.05.2025 | 14,25 | 15,05 | 14,25 | 14,95 | 5,65% | - |
| 07.05.2025 | 14,25 | 14,50 | 13,85 | 14,15 | 0,00% | - |
| 06.05.2025 | 14,35 | 14,55 | 14,05 | 14,15 | -1,74% | - |
| 05.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 1,00 |
| 02.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | 3,00 |
| 30.04.2025 | 14,60 | 14,65 | 14,15 | 14,45 | -1,37% | - |
| 29.04.2025 | 14,40 | 14,65 | 14,20 | 14,65 | 2,09% | - |
| 28.04.2025 | 14,40 | 14,70 | 14,05 | 14,35 | -0,69% | - |
| 25.04.2025 | 14,55 | 14,55 | 14,15 | 14,45 | 0,00% | - |
| 24.04.2025 | 14,05 | 14,45 | 13,95 | 14,45 | 2,12% | - |
| 23.04.2025 | 14,15 | 14,80 | 14,05 | 14,15 | 1,43% | - |
| 22.04.2025 | 13,45 | 14,05 | 13,40 | 13,95 | 0,00% | - |
| 17.04.2025 | 13,90 | 14,05 | 13,55 | 13,95 | 2,57% | - |
| 16.04.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -6,85% | 38,00 |
| 15.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 15,00 |
| 14.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,03% | 24,00 |
| 11.04.2025 | 14,80 | 14,85 | 14,05 | 14,55 | -1,69% | - |
| 10.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 1,00 |
| 09.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | 41,00 |
| 08.04.2025 | 15,55 | 15,95 | 14,55 | 14,65 | -4,56% | - |
| 07.04.2025 | 15,40 | 16,35 | 14,90 | 15,35 | -3,15% | - |
| 04.04.2025 | 15,65 | 15,85 | 14,80 | 15,85 | 0,32% | - |
| 03.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -9,71% | 6,00 |
| 02.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 1,00 |
| 01.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | 2,00 |
| 31.03.2025 | 18,25 | 18,25 | 17,70 | 17,75 | -2,74% | - |
| 28.03.2025 | 18,85 | 18,85 | 17,95 | 18,25 | -0,27% | - |
| 27.03.2025 | 18,90 | 18,90 | 18,30 | 18,30 | 10,57% | 80,00 |
| 26.03.2025 | 17,15 | 17,85 | 15,85 | 16,55 | -4,06% | - |